580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250421,183700,1254241650,27650,27650,27650,27650,989
|
|
20250421,183600,1254241650,27650,27650,27650,27650,0
|
|
20250421,183500,1254241650,27650,27650,27650,27650,0
|
|
20250421,183400,1254241650,27650,27650,27650,27650,0
|
|
20250421,183300,1254241650,27650,27650,27650,27650,0
|
|
20250421,183200,1254241650,27650,27650,27650,27650,0
|
|
20250421,183100,1254241650,27650,27650,27650,27650,0
|
|
20250421,183000,1254241650,27650,27650,27650,27650,0
|
|
20250421,182900,1254241650,27650,27650,27650,27650,0
|
|
20250421,182800,1254241650,27650,27650,27650,27650,0
|
|
20250421,182700,1254241650,27650,27650,27650,27650,0
|
|
20250421,182600,1254241650,27650,27650,27650,27650,0
|
|
20250421,182500,1254241650,27650,27650,27650,27650,0
|
|
20250421,182400,1254241650,27650,27650,27650,27650,0
|
|
20250421,182300,1254241650,27650,27650,27650,27650,0
|
|
20250421,182200,1254241650,27650,27650,27650,27650,0
|
|
20250421,182100,1254241650,27650,27650,27650,27650,0
|
|
20250421,182000,1254241650,27650,27650,27650,27650,0
|
|
20250421,181900,1254241650,27650,27650,27650,27650,0
|
|
20250421,181800,1254241650,27650,27650,27650,27650,0
|
|
20250421,181700,1254241650,27650,27650,27650,27650,0
|
|
20250421,181600,1254241650,27650,27650,27650,27650,0
|
|
20250421,181500,1254241650,27650,27650,27650,27650,0
|
|
20250421,181400,1254241650,27650,27650,27650,27650,0
|
|
20250421,181300,1254241650,27650,27650,27650,27650,0
|
|
20250421,181200,1254241650,27650,27650,27650,27650,0
|
|
20250421,181100,1254241650,27650,27650,27650,27650,0
|
|
20250421,181000,1254241650,27650,27650,27650,27650,0
|
|
20250421,180900,1254241650,27650,27650,27650,27650,0
|
|
20250421,180800,1254241650,27650,27650,27650,27650,0
|
|
20250421,180700,1254241650,27650,27650,27650,27650,989
|
|
20250421,180600,1254241650,27650,27650,27650,27650,0
|
|
20250421,180500,1254241650,27650,27650,27650,27650,0
|
|
20250421,180400,1254241650,27650,27650,27650,27650,0
|
|
20250421,180300,1254241650,27650,27650,27650,27650,0
|
|
20250421,180200,1254241650,27650,27650,27650,27650,0
|
|
20250421,180100,1254241650,27650,27650,27650,27650,0
|
|
20250421,180000,1254241650,27650,27650,27650,27650,0
|
|
20250421,175900,1254241650,27650,27650,27650,27650,0
|
|
20250421,175800,1254241650,27650,27650,27650,27650,0
|
|
20250421,175700,1254241650,27650,27650,27650,27650,0
|
|
20250421,175600,1254241650,27650,27650,27650,27650,0
|
|
20250421,175500,1254241650,27650,27650,27650,27650,0
|
|
20250421,175400,1254241650,27650,27650,27650,27650,0
|
|
20250421,175300,1254241650,27650,27650,27650,27650,0
|
|
20250421,175200,1254241650,27650,27650,27650,27650,0
|
|
20250421,175100,1254241650,27650,27650,27650,27650,0
|
|
20250421,175000,1254241650,27650,27650,27650,27650,0
|
|
20250421,174900,1254241650,27650,27650,27650,27650,0
|
|
20250421,174800,1254241650,27650,27650,27650,27650,0
|
|
20250421,174700,1254241650,27650,27650,27650,27650,0
|
|
20250421,174600,1254241650,27650,27650,27650,27650,0
|
|
20250421,174500,1254241650,27650,27650,27650,27650,0
|
|
20250421,174400,1254241650,27650,27650,27650,27650,0
|
|
20250421,174300,1254241650,27650,27650,27650,27650,0
|
|
20250421,174200,1254241650,27650,27650,27650,27650,0
|
|
20250421,174100,1254241650,27650,27650,27650,27650,0
|
|
20250421,174000,1254241650,27650,27650,27650,27650,0
|
|
20250421,173900,1254241650,27650,27650,27650,27650,0
|
|
20250421,173800,1254241650,27650,27650,27650,27650,0
|
|
20250421,173700,1254241650,27650,27650,27650,27650,989
|
|
20250421,173600,1254241650,27650,27650,27650,27650,0
|
|
20250421,173500,1254241650,27650,27650,27650,27650,0
|
|
20250421,173400,1254241650,27650,27650,27650,27650,0
|
|
20250421,173300,1254241650,27650,27650,27650,27650,0
|
|
20250421,173200,1254241650,27650,27650,27650,27650,0
|
|
20250421,173100,1254241650,27650,27650,27650,27650,0
|
|
20250421,173000,1254241650,27650,27650,27650,27650,0
|
|
20250421,172900,1254241650,27650,27650,27650,27650,0
|
|
20250421,172800,1254241650,27650,27650,27650,27650,0
|
|
20250421,172700,1254241650,27650,27650,27650,27650,0
|
|
20250421,172600,1254241650,27650,27650,27650,27650,0
|
|
20250421,172500,1254241650,27650,27650,27650,27650,0
|
|
20250421,172400,1254241650,27650,27650,27650,27650,0
|
|
20250421,172300,1254241650,27650,27650,27650,27650,0
|
|
20250421,172200,1254241650,27650,27650,27650,27650,0
|
|
20250421,172100,1254241650,27650,27650,27650,27650,0
|
|
20250421,172000,1254241650,27650,27650,27650,27650,0
|
|
20250421,171900,1254241650,27650,27650,27650,27650,0
|
|
20250421,171800,1254241650,27650,27650,27650,27650,0
|
|
20250421,171700,1254241650,27650,27650,27650,27650,0
|
|
20250421,171600,1254241650,27650,27650,27650,27650,0
|
|
20250421,171500,1254241650,27650,27650,27650,27650,0
|
|
20250421,171400,1254241650,27650,27650,27650,27650,0
|
|
20250421,171300,1254241650,27650,27650,27650,27650,0
|
|
20250421,171200,1254241650,27650,27650,27650,27650,0
|
|
20250421,171100,1254241650,27650,27650,27650,27650,0
|
|
20250421,171000,1254241650,27650,27650,27650,27650,0
|
|
20250421,170900,1254241650,27650,27650,27650,27650,0
|
|
20250421,170800,1254241650,27650,27650,27650,27650,0
|
|
20250421,170700,1254241650,27650,27650,27650,27650,989
|
|
20250421,170600,1254241650,27650,27650,27650,27650,0
|
|
20250421,170500,1254241650,27650,27650,27650,27650,0
|
|
20250421,170400,1254241650,27650,27650,27650,27650,0
|
|
20250421,170300,1254241650,27650,27650,27650,27650,0
|
|
20250421,170200,1254241650,27650,27650,27650,27650,0
|
|
20250421,170100,1254241650,27650,27650,27650,27650,0
|
|
20250421,170000,1254241650,27650,27650,27650,27650,0
|
|
20250421,165900,1254241650,27650,27650,27650,27650,0
|
|
20250421,165800,1254241650,27650,27650,27650,27650,0
|
|
20250421,165700,1254241650,27650,27650,27650,27650,0
|
|
20250421,165600,1254241650,27650,27650,27650,27650,0
|
|
20250421,165500,1254241650,27650,27650,27650,27650,0
|
|
20250421,165400,1254241650,27650,27650,27650,27650,0
|
|
20250421,165300,1254241650,27650,27650,27650,27650,0
|
|
20250421,165200,1254241650,27650,27650,27650,27650,0
|
|
20250421,165100,1254241650,27650,27650,27650,27650,0
|
|
20250421,165000,1254241650,27650,27650,27650,27650,0
|
|
20250421,164900,1254241650,27650,27650,27650,27650,0
|
|
20250421,164800,1254241650,27650,27650,27650,27650,0
|
|
20250421,164700,1254241650,27650,27650,27650,27650,0
|
|
20250421,164600,1254241650,27650,27650,27650,27650,0
|
|
20250421,164500,1254241650,27650,27650,27650,27650,0
|
|
20250421,164400,1254241650,27650,27650,27650,27650,0
|
|
20250421,164300,1254241650,27650,27650,27650,27650,0
|
|
20250421,164200,1254241650,27650,27650,27650,27650,0
|
|
20250421,164100,1254241650,27650,27650,27650,27650,0
|
|
20250421,164000,1254241650,27650,27650,27650,27650,0
|
|
20250421,163900,1254241650,27650,27650,27650,27650,0
|
|
20250421,163800,1254241650,27650,27650,27650,27650,0
|
|
20250421,163700,1254241650,27650,27650,27650,27650,989
|
|
20250421,163600,1254241650,27650,27650,27650,27650,0
|
|
20250421,163500,1254241650,27650,27650,27650,27650,0
|
|
20250421,163400,1254241650,27650,27650,27650,27650,0
|
|
20250421,163300,1254241650,27650,27650,27650,27650,0
|
|
20250421,163200,1254241650,27650,27650,27650,27650,0
|
|
20250421,163100,1254241650,27650,27650,27650,27650,0
|
|
20250421,163000,1254241650,27650,27650,27650,27650,0
|
|
20250421,162900,1254241650,27650,27650,27650,27650,0
|
|
20250421,162800,1254241650,27650,27650,27650,27650,0
|
|
20250421,162700,1254241650,27650,27650,27650,27650,0
|
|
20250421,162600,1254241650,27650,27650,27650,27650,0
|
|
20250421,162500,1254241650,27650,27650,27650,27650,0
|
|
20250421,162400,1254241650,27650,27650,27650,27650,0
|
|
20250421,162300,1254241650,27650,27650,27650,27650,0
|
|
20250421,162200,1254241650,27650,27650,27650,27650,0
|
|
20250421,162100,1254241650,27650,27650,27650,27650,0
|
|
20250421,162000,1254241650,27650,27650,27650,27650,0
|
|
20250421,161900,1254241650,27650,27650,27650,27650,0
|
|
20250421,161800,1254241650,27650,27650,27650,27650,0
|
|
20250421,161700,1254241650,27650,27650,27650,27650,0
|
|
20250421,161600,1254241650,27650,27650,27650,27650,0
|
|
20250421,161500,1254241650,27650,27650,27650,27650,0
|
|
20250421,161400,1254241650,27650,27650,27650,27650,0
|
|
20250421,161300,1254241650,27650,27650,27650,27650,0
|
|
20250421,161200,1254241650,27650,27650,27650,27650,0
|
|
20250421,161100,1254241650,27650,27650,27650,27650,0
|
|
20250421,161000,1254241650,27650,27650,27650,27650,0
|
|
20250421,160900,1254241650,27650,27650,27650,27650,0
|
|
20250421,160800,1254241650,27650,27650,27650,27650,0
|
|
20250421,160700,1254241650,27650,27650,27650,27650,989
|
|
20250421,160600,1254241650,27650,27650,27650,27650,0
|
|
20250421,160500,1254241650,27650,27650,27650,27650,0
|
|
20250421,160400,1254241650,27650,27650,27650,27650,0
|
|
20250421,160300,1254241650,27650,27650,27650,27650,0
|
|
20250421,160200,1254241650,27650,27650,27650,27650,0
|
|
20250421,160100,1254241650,27650,27650,27650,27650,0
|
|
20250421,160000,1254241650,27650,27650,27650,27650,0
|
|
20250421,155900,1254241650,27650,27650,27650,27650,0
|
|
20250421,155800,1254241650,27650,27650,27650,27650,0
|
|
20250421,155700,1254241650,27650,27650,27650,27650,0
|
|
20250421,155600,1254241650,27650,27650,27650,27650,0
|
|
20250421,155500,1254241650,27650,27650,27650,27650,0
|
|
20250421,155400,1254241650,27650,27650,27650,27650,0
|
|
20250421,155300,1254241650,27650,27650,27650,27650,0
|
|
20250421,155200,1254241650,27650,27650,27650,27650,0
|
|
20250421,155100,1254241650,27650,27650,27650,27650,0
|
|
20250421,155000,1254241650,27650,27650,27650,27650,0
|
|
20250421,154900,1254241650,27650,27650,27650,27650,0
|
|
20250421,154800,1254241650,27650,27650,27650,27650,0
|
|
20250421,154700,1254241650,27650,27650,27650,27650,0
|
|
20250421,154600,1254241650,27650,27650,27650,27650,0
|
|
20250421,154500,1254241650,27650,27650,27650,27650,0
|
|
20250421,154400,1254241650,27650,27650,27650,27650,0
|
|
20250421,154300,1254241650,27650,27650,27650,27650,0
|
|
20250421,154200,1254241650,27650,27650,27650,27650,0
|
|
20250421,154100,1254241650,27650,27650,27650,27650,0
|
|
20250421,154000,1254241650,27650,27650,27650,27650,0
|
|
20250421,153900,1254241650,27650,27650,27650,27650,0
|
|
20250421,153800,1254241650,27650,27650,27650,27650,0
|
|
20250421,153700,1254241650,27650,27650,27650,27650,989
|
|
20250421,153600,1254241650,27650,27650,27650,27650,0
|
|
20250421,153500,1254241650,27650,27650,27650,27650,0
|
|
20250421,153400,1254241650,27650,27650,27650,27650,0
|
|
20250421,153300,1254241650,27650,27650,27650,27650,0
|
|
20250421,153200,1254241650,27650,27650,27650,27650,0
|
|
20250421,153100,1254241650,27650,27650,27650,27650,0
|
|
20250421,153000,1254241650,27650,27650,27650,27650,989
|
|
20250421,152900,1226895800,27650,27650,27650,27650,0
|
|
20250421,152800,1226895800,27650,27650,27650,27650,0
|
|
20250421,152700,1226895800,27650,27650,27650,27650,0
|
|
20250421,152600,1226895800,27650,27650,27650,27650,0
|
|
20250421,152500,1226895800,27650,27650,27650,27650,0
|
|
20250421,152400,1226895800,27650,27650,27650,27650,0
|
|
20250421,152300,1226895800,27650,27650,27650,27650,0
|
|
20250421,152200,1226895800,27650,27650,27650,27650,0
|
|
20250421,152100,1226895800,27650,27650,27650,27650,0
|
|
20250421,152000,1226895800,27650,27650,27650,27650,0
|
|
20250421,151900,1226895800,27650,27600,27650,27550,185
|
|
20250421,151800,1221789800,27550,27600,27600,27550,15
|
|
20250421,151700,1221376500,27600,27550,27600,27550,566
|
|
20250421,151600,1205771900,27550,27600,27650,27550,273
|
|
20250421,151500,1198248350,27600,27600,27600,27550,875
|
|
20250421,151400,1174141450,27600,27550,27600,27550,70
|
|
20250421,151300,1172211200,27600,27550,27600,27550,45
|
|
20250421,151200,1170969650,27550,27650,27650,27550,36
|
|
20250421,151100,1169976650,27600,27550,27600,27550,97
|
|
20250421,151000,1167300600,27550,27600,27600,27550,25
|
|
20250421,150900,1166611200,27600,27600,27600,27550,34
|
|
20250421,150800,1165672850,27650,27650,27650,27600,133
|
|
20250421,150700,1161999600,27650,27650,27700,27600,245
|
|
20250421,150600,1155225350,27600,27600,27600,27550,42
|
|
20250421,150500,1154066200,27550,27600,27600,27550,22
|
|
20250421,150400,1153459600,27600,27550,27650,27550,182
|
|
20250421,150300,1148437450,27550,27550,27550,27550,45
|
|
20250421,150200,1147197700,27550,27550,27550,27550,32
|
|
20250421,150100,1146316100,27550,27550,27550,27550,58
|
|
20250421,150000,1144718200,27550,27550,27600,27550,105
|
|
20250421,145900,1141823250,27600,27550,27600,27550,173
|
|
20250421,145800,1137055150,27550,27550,27600,27550,45
|
|
20250421,145700,1135815050,27600,27550,27600,27550,66
|
|
20250421,145600,1133996450,27600,27550,27600,27550,94
|
|
20250421,145500,1131405600,27600,27550,27600,27550,133
|
|
20250421,145400,1127737900,27550,27600,27600,27550,76
|
|
20250421,145300,1125641450,27550,27550,27550,27550,100
|
|
20250421,145200,1122886450,27550,27550,27600,27550,66
|
|
20250421,145100,1121067550,27550,27550,27600,27550,422
|
|
20250421,145000,1109423650,27550,27600,27600,27550,22
|
|
20250421,144900,1108816500,27600,27600,27600,27550,104
|
|
20250421,144800,1105946150,27600,27600,27600,27600,92
|
|
20250421,144700,1103406950,27550,27550,27600,27550,80
|
|
20250421,144600,1101201900,27600,27600,27600,27550,120
|
|
20250421,144500,1097892100,27600,27600,27600,27600,74
|
|
20250421,144400,1095849700,27600,27550,27600,27550,117
|
|
20250421,144300,1092621750,27550,27550,27600,27550,139
|
|
20250421,144200,1088792250,27550,27550,27550,27550,31
|
|
20250421,144100,1087938200,27550,27550,27600,27550,83
|
|
20250421,144000,1085649800,27550,27550,27600,27550,91
|
|
20250421,143900,1083139450,27550,27600,27600,27550,61
|
|
20250421,143800,1081457800,27600,27550,27600,27550,182
|
|
20250421,143700,1076435100,27550,27550,27550,27550,34
|
|
20250421,143600,1075498400,27550,27550,27550,27550,108
|
|
20250421,143500,1072523000,27600,27550,27600,27550,78
|
|
20250421,143400,1070372850,27550,27550,27550,27550,72
|
|
20250421,143300,1068389250,27550,27550,27600,27550,100
|
|
20250421,143200,1065631800,27550,27550,27600,27550,239
|
|
20250421,143100,1059038750,27550,27550,27550,27550,34
|
|
20250421,143000,1058102050,27550,27550,27550,27550,71
|
|
20250421,142900,1056146000,27550,27500,27550,27500,164
|
|
20250421,142800,1051631600,27500,27500,27550,27500,82
|
|
20250421,142700,1049376550,27500,27500,27500,27500,45
|
|
20250421,142600,1048139050,27500,27550,27550,27500,145
|
|
20250421,142500,1044145450,27550,27550,27550,27550,87
|
|
20250421,142400,1041748600,27550,27550,27550,27550,45
|
|
20250421,142300,1040508850,27550,27550,27550,27550,76
|
|
20250421,142200,1038415050,27550,27550,27550,27550,177
|
|
20250421,142100,1033538700,27550,27550,27550,27550,45
|
|
20250421,142000,1032298950,27550,27550,27550,27550,45
|
|
20250421,141900,1031059200,27550,27500,27550,27500,113
|
|
20250421,141800,1027946750,27550,27500,27550,27500,73
|
|
20250421,141700,1025936250,27500,27550,27600,27500,75
|
|
20250421,141600,1023871900,27550,27550,27550,27550,78
|
|
20250421,141500,1021723000,27550,27550,27600,27550,53
|
|
20250421,141400,1020262350,27550,27550,27550,27550,13
|
|
20250421,141300,1019904200,27550,27600,27600,27550,44
|
|
20250421,141200,1018691700,27550,27600,27600,27550,76
|
|
20250421,141100,1016595650,27600,27550,27600,27550,61
|
|
20250421,141000,1014912700,27600,27600,27600,27600,5
|
|
20250421,140900,1014774700,27550,27600,27600,27550,100
|
|
20250421,140800,1012016200,27600,27600,27600,27600,428
|
|
20250421,140700,1000203400,27650,27550,27650,27550,85
|
|
20250421,140600,997857850,27600,27550,27600,27550,72
|
|
20250421,140500,995874200,27550,27600,27600,27550,193
|
|
20250421,140400,990554900,27600,27600,27600,27600,0
|
|
20250421,140300,990554900,27600,27600,27600,27600,44
|
|
20250421,140200,989340500,27550,27550,27550,27550,89
|
|
20250421,140100,986888550,27550,27550,27550,27550,64
|
|
20250421,140000,985125350,27550,27500,27550,27500,76
|
|
20250421,135900,983032250,27550,27550,27550,27550,53
|
|
20250421,135800,981572100,27550,27550,27550,27550,174
|
|
20250421,135700,976778400,27550,27550,27550,27550,14
|
|
20250421,135600,976392700,27550,27550,27550,27550,119
|
|
20250421,135500,973114250,27550,27550,27550,27550,54
|
|
20250421,135400,971626550,27550,27550,27550,27550,13
|
|
20250421,135300,971268400,27550,27550,27550,27550,14
|
|
20250421,135200,970882700,27550,27550,27600,27550,141
|
|
20250421,135100,966997400,27600,27550,27600,27550,17
|
|
20250421,135000,966528900,27600,27600,27600,27550,97
|
|
20250421,134900,963852050,27600,27600,27600,27600,77
|
|
20250421,134800,961726850,27600,27600,27600,27600,84
|
|
20250421,134700,959408450,27600,27600,27600,27600,14
|
|
20250421,134600,959022050,27600,27600,27600,27600,44
|
|
20250421,134500,957807650,27600,27650,27650,27600,41
|
|
20250421,134400,956674650,27600,27600,27600,27600,38
|
|
20250421,134300,955625850,27650,27650,27650,27650,13
|
|
20250421,134200,955266400,27600,27600,27650,27600,77
|
|
20250421,134100,953140450,27600,27600,27650,27600,46
|
|
20250421,134000,951869900,27650,27650,27650,27600,104
|
|
20250421,133900,948994950,27600,27650,27650,27600,239
|
|
20250421,133800,942394900,27650,27650,27650,27650,85
|
|
20250421,133700,940044650,27650,27650,27650,27650,0
|
|
20250421,133600,940044650,27650,27650,27650,27650,31
|
|
20250421,133500,939187500,27650,27650,27700,27650,156
|
|
20250421,133400,934870150,27600,27600,27600,27600,14
|
|
20250421,133300,934483750,27650,27650,27650,27650,13
|
|
20250421,133200,934124300,27650,27650,27700,27650,95
|
|
20250421,133100,931496250,27600,27650,27650,27600,78
|
|
20250421,133000,929340250,27600,27600,27600,27600,0
|
|
20250421,132900,929340250,27600,27600,27650,27600,106
|
|
20250421,132800,926412600,27600,27600,27600,27600,67
|
|
20250421,132700,924563400,27600,27600,27600,27600,52
|
|
20250421,132600,923128200,27600,27600,27600,27600,18
|
|
20250421,132500,922631400,27600,27600,27600,27600,104
|
|
20250421,132400,919761000,27600,27650,27650,27600,24
|
|
20250421,132300,919098100,27600,27650,27650,27600,40
|
|
20250421,132200,917992750,27650,27650,27650,27650,78
|
|
20250421,132100,915836050,27700,27700,27700,27700,0
|
|
20250421,132000,915836050,27700,27700,27700,27700,88
|
|
20250421,131900,913398450,27650,27650,27650,27600,110
|
|
20250421,131800,910358350,27650,27650,27650,27650,49
|
|
20250421,131700,909003500,27650,27650,27650,27650,22
|
|
20250421,131600,908395200,27650,27650,27650,27650,13
|
|
20250421,131500,908035750,27650,27650,27650,27650,96
|
|
20250421,131400,905381350,27650,27650,27650,27650,39
|
|
20250421,131300,904303000,27650,27650,27650,27650,52
|
|
20250421,131200,902865200,27600,27650,27650,27600,81
|
|
20250421,131100,900629050,27600,27650,27650,27600,28
|
|
20250421,131000,899855550,27600,27600,27650,27600,52
|
|
20250421,130900,898420300,27600,27650,27650,27600,128
|
|
20250421,130800,894885850,27700,27600,27700,27600,37
|
|
20250421,130700,893863400,27600,27600,27600,27600,13
|
|
20250421,130600,893504600,27600,27600,27600,27600,51
|
|
20250421,130500,892097000,27650,27650,27650,27600,104
|
|
20250421,130400,889224350,27650,27650,27650,27650,13
|
|
20250421,130300,888864900,27650,27650,27650,27650,13
|
|
20250421,130200,888505450,27650,27700,27700,27650,135
|
|
20250421,130100,884772450,27650,27650,27650,27650,18
|
|
20250421,130000,884274750,27750,27700,27750,27700,7
|
|
20250421,125900,884080800,27700,27650,27700,27600,175
|
|
20250421,125800,879239750,27600,27600,27600,27600,38
|
|
20250421,125700,878190950,27650,27650,27650,27650,73
|
|
20250421,125600,876172500,27625,27625,27625,27625,0
|
|
20250421,125500,876172500,27625,27600,27650,27600,213
|
|
20250421,125400,870287600,27650,27650,27650,27650,20
|
|
20250421,125300,869734600,27600,27600,27600,27600,38
|
|
20250421,125200,868685800,27600,27550,27600,27550,220
|
|
20250421,125100,862617550,27500,27500,27500,27500,26
|
|
20250421,125000,861902550,27500,27500,27500,27500,14
|
|
20250421,124900,861517550,27500,27550,27600,27500,128
|
|
20250421,124800,857992750,27600,27600,27600,27600,14
|
|
20250421,124700,857606350,27600,27600,27600,27600,0
|
|
20250421,124600,857606350,27600,27550,27600,27550,123
|
|
20250421,124500,854212700,27500,27550,27550,27500,112
|
|
20250421,124400,851130500,27550,27500,27550,27500,335
|
|
20250421,124300,841901900,27500,27500,27500,27500,14
|
|
20250421,124200,841516900,27500,27500,27500,27500,78
|
|
20250421,124100,839371900,27500,27550,27550,27500,2389
|
|
20250421,124000,773559950,27550,27550,27550,27550,0
|
|
20250421,123900,773559950,27550,27550,27550,27550,0
|
|
20250421,123800,773559950,27550,27550,27550,27550,417
|
|
20250421,123700,762071600,27600,27500,27600,27500,134
|
|
20250421,123600,758379400,27550,27500,27550,27500,283
|
|
20250421,123500,750594350,27550,27500,27550,27500,83
|
|
20250421,123400,748311800,27550,27550,27550,27550,13
|
|
20250421,123300,747953650,27550,27550,27550,27550,107
|
|
20250421,123200,745005800,27550,27550,27550,27550,104
|
|
20250421,123100,742140600,27550,27600,27600,27550,14
|
|
20250421,123000,741754850,27600,27600,27600,27600,0
|
|
20250421,122900,741754850,27600,27600,27600,27600,67
|
|
20250421,122800,739905650,27550,27550,27550,27500,174
|
|
20250421,122700,735117700,27550,27550,27550,27550,18
|
|
20250421,122600,734621800,27550,27600,27600,27550,17
|
|
20250421,122500,734153350,27550,27550,27550,27550,58
|
|
20250421,122400,732555450,27550,27550,27550,27550,39
|
|
20250421,122300,731481000,27600,27600,27600,27600,25
|
|
20250421,122200,730791000,27550,27550,27550,27500,111
|
|
20250421,122100,727736200,27550,27500,27550,27500,48
|
|
20250421,122000,726413850,27550,27500,27550,27500,52
|
|
20250421,121900,724983800,27550,27550,27550,27550,36
|
|
20250421,121800,723992000,27500,27550,27550,27500,70
|
|
20250421,121700,722066500,27550,27550,27550,27550,15
|
|
20250421,121600,721653250,27500,27550,27550,27500,78
|
|
20250421,121500,719506750,27500,27550,27550,27500,157
|
|
20250421,121400,715186650,27500,27550,27550,27500,26
|
|
20250421,121300,714471450,27500,27550,27550,27500,100
|
|
20250421,121200,711719200,27550,27500,27550,27500,58
|
|
20250421,121100,710124050,27500,27500,27500,27500,39
|
|
20250421,121000,709051550,27550,27500,27550,27500,61
|
|
20250421,120900,707371650,27500,27500,27500,27500,13
|
|
20250421,120800,707014150,27500,27500,27500,27500,102
|
|
20250421,120700,704209150,27500,27550,27550,27500,157
|
|
20250421,120600,699889850,27550,27550,27550,27550,10
|
|
20250421,120500,699614350,27500,27550,27550,27500,114
|
|
20250421,120400,696475850,27550,27550,27550,27500,116
|
|
20250421,120300,693280700,27550,27550,27550,27550,54
|
|
20250421,120200,691793000,27500,27550,27550,27500,90
|
|
20250421,120100,689315700,27550,27550,27550,27550,46
|
|
20250421,120000,688048400,27550,27550,27550,27550,16
|
|
20250421,115900,687607600,27500,27500,27550,27500,85
|
|
20250421,115800,685268500,27500,27500,27600,27500,89
|
|
20250421,115700,682819850,27550,27550,27550,27550,3
|
|
20250421,115600,682737200,27500,27500,27500,27500,13
|
|
20250421,115500,682379700,27500,27550,27550,27500,80
|
|
20250421,115400,680176400,27550,27550,27550,27550,73
|
|
20250421,115300,678165250,27550,27600,27600,27550,16
|
|
20250421,115200,677724300,27550,27550,27600,27550,63
|
|
20250421,115100,675988400,27550,27550,27550,27550,75
|
|
20250421,115000,673922150,27550,27550,27550,27550,52
|
|
20250421,114900,672489550,27550,27550,27550,27550,4
|
|
20250421,114800,672379350,27550,27550,27550,27550,114
|
|
20250421,114700,669238650,27600,27550,27600,27550,124
|
|
20250421,114600,665816900,27550,27550,27550,27550,102
|
|
20250421,114500,663006800,27600,27550,27600,27550,72
|
|
20250421,114400,661022950,27550,27550,27550,27550,42
|
|
20250421,114300,659865850,27550,27600,27600,27550,19
|
|
20250421,114200,659342100,27550,27550,27550,27550,65
|
|
20250421,114100,657551350,27550,27600,27600,27550,88
|
|
20250421,114000,655126050,27600,27600,27600,27600,217
|
|
20250421,113900,649136850,27600,27600,27600,27600,13
|
|
20250421,113800,648778050,27650,27650,27650,27650,39
|
|
20250421,113700,647699700,27650,27650,27650,27650,0
|
|
20250421,113600,647699700,27650,27650,27650,27650,32
|
|
20250421,113500,646814900,27650,27600,27650,27550,100
|
|
20250421,113400,644055400,27600,27650,27650,27600,55
|
|
20250421,113300,642537300,27550,27550,27550,27550,219
|
|
20250421,113200,636503850,27550,27550,27600,27550,490
|
|
20250421,113100,623003000,27600,27600,27600,27600,102
|
|
20250421,113000,620187800,27600,27600,27600,27600,14
|
|
20250421,112900,619801400,27600,27650,27650,27600,80
|
|
20250421,112800,617591950,27600,27600,27600,27600,83
|
|
20250421,112700,615301150,27600,27650,27650,27600,53
|
|
20250421,112600,613837850,27600,27600,27600,27600,14
|
|
20250421,112500,613451450,27650,27550,27650,27550,108
|
|
20250421,112400,610472100,27600,27600,27650,27600,59
|
|
20250421,112300,608842700,27600,27600,27600,27600,14
|
|
20250421,112200,608456300,27650,27600,27650,27600,44
|
|
20250421,112100,607241000,27650,27650,27650,27650,70
|
|
20250421,112000,605305500,27700,27700,27700,27700,0
|
|
20250421,111900,605305500,27700,27700,27700,27700,53
|
|
20250421,111800,603837400,27650,27700,27700,27650,78
|
|
20250421,111700,601679700,27650,27550,27650,27550,73
|
|
20250421,111600,599665050,27700,27650,27700,27500,107
|
|
20250421,111500,596709350,27600,27550,27650,27550,83
|
|
20250421,111400,594418150,27500,27650,27650,27500,505
|
|
20250421,111300,580509100,27700,27700,27700,27700,0
|
|
20250421,111200,580509100,27700,27700,27700,27700,33
|
|
20250421,111100,579595000,27700,27600,27750,27600,264
|
|
20250421,111000,572277000,27600,27600,27600,27600,13
|
|
20250421,110900,571918200,27700,27650,27700,27550,385
|
|
20250421,110800,561294600,27650,27700,27700,27650,114
|
|
20250421,110700,558138750,27700,27700,27700,27700,14
|
|
20250421,110600,557750950,27700,27750,27750,27700,35
|
|
20250421,110500,556780350,27750,27750,27750,27750,78
|
|
20250421,110400,554615850,27750,27850,27850,27750,20
|
|
20250421,110300,554060700,27800,27800,27800,27800,39
|
|
20250421,110200,552976500,27750,27700,27800,27700,36
|
|
20250421,110100,551977650,27750,27750,27750,27750,112
|
|
20250421,110000,548869650,27800,27800,27800,27750,60
|
|
20250421,105900,547203550,27800,27800,27800,27750,46
|
|
20250421,105800,545925400,27800,27800,27800,27800,109
|
|
20250421,105700,542895200,27800,27800,27800,27800,0
|
|
20250421,105600,542895200,27800,27800,27900,27800,81
|
|
20250421,105500,540641900,27800,27750,27800,27750,65
|
|
20250421,105400,538835550,27850,27850,27850,27800,65
|
|
20250421,105300,537026850,27850,27850,27850,27850,62
|
|
20250421,105200,535300150,27750,27850,27850,27750,44
|
|
20250421,105100,534076050,27850,27850,27850,27750,133
|
|
20250421,105000,530378800,27750,27900,27900,27750,28
|
|
20250421,104900,529599550,27800,27750,27850,27750,50
|
|
20250421,104800,528208550,27800,27800,27800,27800,67
|
|
20250421,104700,526345950,27850,27900,27900,27850,105
|
|
20250421,104600,523421200,27900,27900,27900,27900,41
|
|
20250421,104500,522277300,27900,27900,27900,27900,12
|
|
20250421,104400,521942500,27850,27750,27900,27750,138
|
|
20250421,104300,518097250,27900,27900,27900,27750,80
|
|
20250421,104200,515872950,27850,27800,27850,27800,140
|
|
20250421,104100,511980350,27750,27750,27750,27700,92
|
|
20250421,104000,509428850,27750,27750,27750,27750,69
|
|
20250421,103900,507514100,27750,27700,27750,27700,77
|
|
20250421,103800,505380200,27700,27700,27700,27700,69
|
|
20250421,103700,503468900,27750,27700,27750,27700,65
|
|
20250421,103600,501668300,27700,27700,27700,27700,13
|
|
20250421,103500,501308200,27700,27700,27700,27700,39
|
|
20250421,103400,500227900,27750,27750,27750,27700,136
|
|
20250421,103300,496455450,27800,27700,27800,27700,104
|
|
20250421,103200,493574450,27650,27650,27650,27650,31
|
|
20250421,103100,492717300,27600,27600,27600,27550,85
|
|
20250421,103000,490372800,27600,27550,27650,27550,92
|
|
20250421,102900,487834250,27550,27550,27600,27550,269
|
|
20250421,102800,480419750,27600,27650,27650,27550,48
|
|
20250421,102700,479095550,27600,27600,27600,27600,41
|
|
20250421,102600,477963950,27550,27600,27600,27550,49
|
|
20250421,102500,476613450,27600,27600,27600,27550,74
|
|
20250421,102400,474571100,27600,27600,27600,27600,63
|
|
20250421,102300,472832300,27550,27550,27550,27550,3
|
|
20250421,102200,472749650,27550,27575,27650,27550,95
|
|
20250421,102100,470129950,27550,27550,27600,27550,119
|
|
20250421,102000,466851000,27550,27550,27550,27500,169
|
|
20250421,101900,462195150,27600,27600,27600,27600,111
|
|
20250421,101800,459131550,27600,27650,27650,27550,719
|
|
20250421,101700,439291450,27650,27600,27700,27600,126
|
|
20250421,101600,435809100,27600,27650,27650,27600,17
|
|
20250421,101500,435339850,27650,27650,27650,27600,163
|
|
20250421,101400,430833550,27600,27650,27700,27600,175
|
|
20250421,101300,425999700,27700,27650,27700,27650,190
|
|
20250421,101200,420746150,27650,27650,27650,27650,288
|
|
20250421,101100,412782950,27700,27650,27750,27650,146
|
|
20250421,101000,408743300,27650,27750,27750,27650,1608
|
|
20250421,100900,364152800,27750,27800,27800,27750,64
|
|
20250421,100800,362376750,27750,27750,27750,27750,30
|
|
20250421,100700,361544250,27750,27750,27750,27750,31
|
|
20250421,100600,360684000,27750,27750,27800,27750,696
|
|
20250421,100500,341367000,27750,27750,27750,27700,59
|
|
20250421,100400,339732350,27700,27750,27850,27700,100
|
|
20250421,100300,336955650,27750,27800,27800,27750,580
|
|
20250421,100200,320860150,27750,27750,27800,27750,40
|
|
20250421,100100,319749450,27850,27750,27850,27750,388
|
|
20250421,100000,308979600,27850,27750,27850,27750,14
|
|
20250421,095900,308591000,27800,27800,27800,27800,50
|
|
20250421,095800,307201000,27850,27800,27850,27800,24
|
|
20250421,095700,306533750,27750,27950,27950,27750,467
|
|
20250421,095600,293553800,27950,27950,27950,27950,15
|
|
20250421,095500,293134550,27950,27900,27950,27850,73
|
|
20250421,095400,291096650,27850,27900,27900,27850,110
|
|
20250421,095300,288031450,27850,27850,27850,27850,16
|
|
20250421,095200,287585850,27850,28000,28000,27850,67
|
|
20250421,095100,285719750,27900,27950,27950,27850,283
|
|
20250421,095000,277823500,27900,27950,27950,27900,23
|
|
20250421,094900,277181300,27950,27900,28000,27900,249
|
|
20250421,094800,270233350,27900,27950,28000,27900,105
|
|
20250421,094700,267300550,27950,28000,28000,27950,688
|
|
20250421,094600,248049850,28100,28050,28100,28000,202
|
|
20250421,094500,242384300,28100,28100,28150,28050,368
|
|
20250421,094400,232056050,28150,28150,28150,28050,517
|
|
20250421,094300,217516700,28200,28150,28200,28150,11
|
|
20250421,094200,217206800,28150,28100,28200,28100,44
|
|
20250421,094100,215967800,28100,28100,28150,28100,127
|
|
20250421,094000,212396250,28150,28150,28200,28150,40
|
|
20250421,093900,211270200,28250,28150,28250,28150,92
|
|
20250421,093800,208678300,28150,28150,28150,28150,131
|
|
20250421,093700,204990650,28150,28200,28200,28150,204
|
|
20250421,093600,199243400,28150,28200,28200,28150,138
|
|
20250421,093500,195352500,28200,28200,28200,28200,10
|
|
20250421,093400,195070500,28200,28300,28300,28200,205
|
|
20250421,093300,189284000,28350,28350,28350,28350,71
|
|
20250421,093200,187271150,28350,28325,28450,28325,151
|
|
20250421,093100,182988550,28350,28300,28400,28300,156
|
|
20250421,093000,178568500,28350,28300,28400,28300,188
|
|
20250421,092900,173235050,28350,28300,28350,28300,22
|
|
20250421,092800,172611850,28300,28300,28350,28250,326
|
|
20250421,092700,163374650,28250,28350,28400,28250,369
|
|
20250421,092600,152915950,28350,28300,28350,28300,515
|
|
20250421,092500,138322700,28300,28300,28300,28300,1
|
|
20250421,092400,138294400,28300,28250,28300,28250,532
|
|
20250421,092300,123251000,28250,28200,28250,28200,131
|
|
20250421,092200,119556750,28200,28200,28200,28200,0
|
|
20250421,092100,119556750,28200,28150,28200,28150,346
|
|
20250421,092000,109800400,28150,28100,28150,28100,38
|
|
20250421,091900,108731200,28050,28100,28100,28000,1355
|
|
20250421,091800,70784950,28100,28100,28100,28100,44
|
|
20250421,091700,69548550,28150,28250,28250,28150,69
|
|
20250421,091600,67605300,28200,28200,28200,28200,0
|
|
20250421,091500,67605300,28200,28300,28300,28200,53
|
|
20250421,091400,66110400,28300,28300,28300,28300,2
|
|
20250421,091300,66053800,28250,28100,28250,28100,21
|
|
20250421,091200,65460700,28150,28200,28200,28100,657
|
|
20250421,091100,46958450,28050,28050,28050,28000,75
|
|
20250421,091000,44854750,28150,28100,28150,28100,63
|
|
20250421,090900,43082400,28200,28050,28200,28050,57
|
|
20250421,090800,41475300,28050,28100,28200,28050,47
|
|
20250421,090700,40154150,28100,28200,28200,28100,205
|
|
20250421,090600,34384050,28300,28200,28300,28200,285
|
|
20250421,090500,26338550,28200,28250,28250,28200,142
|
|
20250421,090400,22334050,28100,28150,28300,28100,63
|
|
20250421,090300,20559650,28150,28050,28150,28050,60
|
|
20250421,090200,18876250,28050,27950,28050,27950,52
|
|
20250421,090100,17418800,27950,28200,28200,27950,451
|
|
20250421,090000,4773000,28200,28250,28250,28200,169
|